BiG | O banco que entende os seus valores.

Pharma Mar SA (PHM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/05/2025	12.158	4,33%	80,90	80,05	83,85	83,825
19/05/2025	7.775	2,62%	78,30	77,60	80,60	80,35
16/05/2025	7.628	1,95%	77,95	77,425	78,90	78,30
15/05/2025	15.819	4,04%	74,85	74,15	77,95	76,80
14/05/2025	6.594	-0,30%	74,925	74,15	75,70	74,20
13/05/2025	6.397	-0,87%	76,05	74,30	76,65	74,425
12/05/2025	11.861	1,73%	73,05	72,75	75,35	75,075
09/05/2025	6.667	0,20%	74,10	73,30	74,60	73,80
08/05/2025	5.387	0,27%	73,55	72,60	74,05	73,65
07/05/2025	11.415	-2,30%	73,375	72,80	75,175	73,45
06/05/2025	7.074	-1,47%	76,35	74,80	76,85	75,175
05/05/2025	6.426	1,19%	75,75	75,40	77,70	76,30
02/05/2025	12.840	1,55%	75,45	74,25	76,45	75,40
30/04/2025	41.393	3,01%	72,80	72,65	75,15	74,25
29/04/2025	10.780	0,31%	72,65	70,90	73,60	72,175
28/04/2025	22.174	-1,78%	72,80	71,20	74,25	71,95
25/04/2025	34.424	-9,60%	77,70	72,225	81,025	73,25
24/04/2025	10.108	0,34%	80,875	79,60	81,90	81,025
23/04/2025	18.540	5,94%	77,60	76,20	81,25	80,75
22/04/2025	5.870	1,70%	75,90	74,60	76,275	76,225
17/04/2025	22.111	-1,19%	75,75	74,50	75,85	74,95
16/04/2025	8.268	0,13%	75,50	74,55	75,95	75,85
15/04/2025	7.319	-1,21%	76,45	74,65	76,675	75,75
14/04/2025	6.013	4,57%	75,80	73,325	76,85	76,675
11/04/2025	14.074	-1,31%	74,65	72,525	75,10	73,325
10/04/2025	10.995	2,55%	81,95	72,45	81,95	74,30
09/04/2025	20.119	-4,04%	72,95	72,00	75,50	72,45
08/04/2025	13.168	4,50%	74,70	72,25	77,20	75,50
07/04/2025	29.280	-3,60%	70,05	66,05	75,00	72,25
04/04/2025	17.375	-4,30%	76,65	73,35	79,10	74,95
03/04/2025	18.470	-1,42%	79,10	77,85	83,55	78,00
02/04/2025	11.772	-1,46%	79,45	77,80	80,30	79,125
01/04/2025	14.077	-0,86%	81,60	78,85	82,55	80,30
31/03/2025	10.013	-2,35%	81,40	80,65	82,95	81,00
28/03/2025	13.672	1,47%	82,30	81,75	84,90	82,95
27/03/2025	14.392	-5,60%	84,70	80,75	86,60	81,75
26/03/2025	9.850	-2,70%	89,00	86,60	89,00	86,60
25/03/2025	4.548	-1,06%	89,90	88,90	90,40	89,00
24/03/2025	7.568	0,34%	90,40	88,50	90,45	89,95
21/03/2025	5.653	-0,72%	90,10	88,75	90,70	89,65
20/03/2025	5.735	0,03%	91,75	90,10	92,35	90,30
19/03/2025	4.544	0,36%	89,05	88,45	90,35	90,275
18/03/2025	7.744	1,07%	89,75	89,00	91,125	89,95
17/03/2025	11.517	-0,89%	89,75	87,60	90,70	89,00
14/03/2025	8.569	1,35%	88,60	87,60	90,00	89,80
13/03/2025	15.026	-2,45%	89,90	88,55	91,60	88,60
12/03/2025	6.952	3,80%	89,525	87,50	91,55	90,825
11/03/2025	13.400	-4,03%	91,75	86,60	92,55	87,50
10/03/2025	8.566	-4,73%	95,20	90,425	96,10	91,175
07/03/2025	11.053	-0,88%	96,40	94,65	97,80	95,70
06/03/2025	13.624	2,28%	96,35	94,40	98,70	96,55
05/03/2025	8.781	3,11%	94,00	91,55	95,15	94,40
04/03/2025	21.952	-7,99%	99,60	90,75	99,60	91,55
03/03/2025	20.248	4,41%	96,55	95,30	105,80	99,50
28/02/2025	10.031	0,00%	96,00	92,60	96,10	95,30
27/02/2025	4.717	-1,34%	96,80	95,80	97,15	95,80
26/02/2025	4.057	0,73%	96,35	96,20	97,80	97,10
25/02/2025	5.796	-0,62%	96,75	94,05	99,35	96,40
24/02/2025	6.396	-1,37%	98,50	95,70	98,50	97,00
21/02/2025	6.305	0,26%	98,60	97,35	99,30	98,35
20/02/2025	8.058	0,10%	98,05	96,65	99,80	98,10
19/02/2025	18.503	-3,35%	101,90	97,65	101,90	98,00
18/02/2025	28.988	1,65%	99,55	98,65	103,00	101,40
17/02/2025	15.348	2,10%	97,875	97,65	100,40	99,75
14/02/2025	15.312	1,77%	96,125	95,25	98,50	97,70
13/02/2025	8.137	1,43%	95,35	94,20	98,20	96,00
12/02/2025	6.690	1,72%	92,85	92,85	95,025	94,65
11/02/2025	4.402	-0,48%	93,50	92,30	95,60	93,05
10/02/2025	7.234	3,60%	91,375	90,25	94,475	93,50
07/02/2025	3.853	-1,47%	91,30	90,25	91,80	90,25
06/02/2025	5.961	-0,06%	92,50	91,20	93,20	91,60
05/02/2025	5.684	0,16%	92,10	89,125	92,225	91,65
04/02/2025	5.056	0,55%	91,05	89,90	92,45	91,50
03/02/2025	8.057	-1,62%	90,05	88,475	92,60	91,00
31/01/2025	14.600	8,76%	85,65	85,05	92,70	92,50
30/01/2025	8.829	-1,56%	86,45	84,625	87,50	85,05
29/01/2025	7.137	-0,29%	88,10	86,40	88,525	86,40
28/01/2025	8.126	1,29%	85,15	84,30	87,30	86,65
27/01/2025	11.043	3,01%	81,90	81,70	86,35	85,55
24/01/2025	11.691	0,36%	83,40	81,80	84,70	83,05
23/01/2025	19.049	4,09%	79,70	79,50	83,325	82,75
22/01/2025	6.289	-0,69%	81,20	79,35	82,15	79,50
21/01/2025	9.043	0,66%	80,00	78,925	81,35	80,05
20/01/2025	3.837	3,62%	76,40	76,40	79,75	79,525
17/01/2025	7.848	-0,13%	76,85	76,45	77,85	76,75
16/01/2025	5.875	0,20%	77,70	76,50	78,65	76,85
15/01/2025	6.646	1,32%	75,825	74,60	77,75	76,70
14/01/2025	4.416	0,93%	75,70	75,00	76,70	75,70
13/01/2025	7.791	-2,85%	76,30	74,35	77,20	75,00
09/01/2025	3.080	0,77%	77,575	77,20	79,15	77,20
08/01/2025	7.097	1,04%	77,30	77,20	78,675	78,05
07/01/2025	15.190	-0,45%	78,15	76,85	79,80	77,25
06/01/2025	18.533	-6,51%	83,40	76,55	83,40	77,60
03/01/2025	14.444	3,59%	80,15	79,30	83,85	83,00
02/01/2025	10.837	0,53%	79,35	78,00	80,75	80,125
31/12/2024	0	3,78%	76,25	76,05	79,80	79,70
30/12/2024	8.540	-3,34%	79,575	76,25	80,05	76,80
27/12/2024	11.489	-0,44%	79,65	79,05	81,15	79,45
26/12/2024	0	0,31%	79,90	78,85	80,65	79,80
24/12/2024	0	0,31%	79,90	78,85	80,65	79,55